Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.30 | 21.46 | 21.24 | 21.29 | 189,309 | +0.09(+0.42%) |
Apr 29, 2008 | 20.96 | 21.36 | 20.93 | 21.20 | 128,131 | +0.18(+0.86%) |
Apr 28, 2008 | 21.04 | 21.17 | 20.98 | 21.02 | 100,951 | -0.21(-1.00%) |
Apr 25, 2008 | 21.13 | 21.26 | 21.10 | 21.23 | 128,322 | +0.41(+1.99%) |
Apr 24, 2008 | 20.73 | 20.87 | 20.57 | 20.82 | 148,855 | -0.14(-0.65%) |
Apr 23, 2008 | 20.73 | 20.98 | 20.69 | 20.95 | 71,859 | +0.15(+0.72%) |
Apr 22, 2008 | 20.93 | 21.01 | 20.78 | 20.81 | 100,946 | -0.14(-0.69%) |
Apr 21, 2008 | 20.90 | 21.00 | 20.78 | 20.95 | 120,775 | +0.16(+0.77%) |
Apr 18, 2008 | 20.73 | 20.86 | 20.51 | 20.79 | 186,294 | +0.86(+4.34%) |
Apr 17, 2008 | 20.24 | 20.24 | 19.88 | 19.93 | 170,872 | -0.77(-3.73%) |
Apr 16, 2008 | 20.59 | 20.70 | 20.48 | 20.70 | 102,467 | +0.14(+0.70%) |
Apr 15, 2008 | 20.61 | 20.62 | 20.42 | 20.55 | 186,485 | +0.33(+1.63%) |
Apr 14, 2008 | 20.45 | 20.45 | 20.21 | 20.22 | 186,127 | -0.19(-0.91%) |
Apr 11, 2008 | 20.60 | 20.60 | 20.36 | 20.41 | 114,347 | -0.33(-1.61%) |
Apr 10, 2008 | 20.77 | 20.87 | 20.64 | 20.74 | 140,448 | +0.03(+0.16%) |
Apr 09, 2008 | 20.75 | 20.81 | 20.63 | 20.71 | 113,104 | +0.07(+0.35%) |
Apr 08, 2008 | 20.67 | 20.72 | 20.55 | 20.64 | 107,387 | -0.14(-0.66%) |
Apr 07, 2008 | 20.75 | 20.90 | 20.71 | 20.77 | 205,327 | -0.05(-0.23%) |
Apr 04, 2008 | 20.76 | 20.86 | 20.66 | 20.82 | 107,387 | +0.08(+0.41%) |
Apr 03, 2008 | 20.41 | 20.77 | 20.41 | 20.74 | 155,860 | +0.27(+1.34%) |
Apr 02, 2008 | 20.23 | 20.58 | 20.21 | 20.46 | 148,900 | +0.12(+0.61%) |
Apr 01, 2008 | 20.33 | 20.37 | 20.20 | 20.34 | 178,729 | +0.10(+0.48%) |
Mar 31, 2008 | 20.15 | 20.37 | 19.95 | 20.24 | 253,801 | +0.29(+1.45%) |
Mar 28, 2008 | 20.10 | 20.13 | 19.93 | 19.95 | 229,688 | +0.05(+0.24%) |
Mar 27, 2008 | 20.01 | 20.15 | 19.86 | 19.91 | 242,117 | +0.12(+0.61%) |
Mar 26, 2008 | 19.65 | 19.80 | 19.58 | 19.78 | 186,932 | +0.28(+1.44%) |
Mar 25, 2008 | 19.37 | 19.53 | 19.23 | 19.50 | 206,073 | +0.09(+0.46%) |
Mar 24, 2008 | 19.24 | 19.45 | 19.22 | 19.41 | 124,041 | +0.14(+0.75%) |
Mar 21, 2008 | 18.93 | 19.29 | 18.89 | 19.27 | 390,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.93 | 19.29 | 18.89 | 19.27 | 390,520 | +0.77(+4.18%) |
Mar 19, 2008 | 18.86 | 18.94 | 18.48 | 18.50 | 354,476 | -0.93(-4.80%) |
Mar 18, 2008 | 19.70 | 19.80 | 19.18 | 19.43 | 250,321 | -0.36(-1.81%) |
Mar 17, 2008 | 19.82 | 20.03 | 19.58 | 19.79 | 308,240 | +0.03(+0.16%) |
Mar 14, 2008 | 19.89 | 19.97 | 19.55 | 19.76 | 293,574 | -0.41(-2.02%) |
Mar 13, 2008 | 19.53 | 20.27 | 19.43 | 20.16 | 341,125 | -0.03(-0.16%) |
Mar 12, 2008 | 20.41 | 20.45 | 20.11 | 20.19 | 343,290 | -0.27(-1.34%) |
Mar 11, 2008 | 20.69 | 20.74 | 20.29 | 20.47 | 236,152 | -0.14(-0.66%) |
Mar 10, 2008 | 20.93 | 20.93 | 20.50 | 20.60 | 142,188 | -0.52(-2.44%) |
Mar 07, 2008 | 21.17 | 21.29 | 21.07 | 21.12 | 150,391 | +0.06(+0.29%) |
Mar 06, 2008 | 21.22 | 21.23 | 21.03 | 21.06 | 170,004 | -0.12(-0.59%) |
Mar 05, 2008 | 21.16 | 21.33 | 21.08 | 21.18 | 220,491 | +0.47(+2.27%) |
Mar 04, 2008 | 20.75 | 20.88 | 20.56 | 20.71 | 269,213 | -0.38(-1.81%) |
Mar 03, 2008 | 21.01 | 21.10 | 20.94 | 21.10 | 148,900 | +0.04(+0.21%) |
Feb 29, 2008 | 21.07 | 21.26 | 20.94 | 21.05 | 183,204 | -0.22(-1.02%) |
Feb 28, 2008 | 21.24 | 21.32 | 21.12 | 21.27 | 85,760 | -0.04(-0.21%) |
Feb 27, 2008 | 21.03 | 21.48 | 21.03 | 21.31 | 161,080 | +0.04(+0.19%) |
Feb 26, 2008 | 21.17 | 21.30 | 21.02 | 21.27 | 216,016 | +0.22(+1.03%) |
Feb 25, 2008 | 20.87 | 21.06 | 20.75 | 21.06 | 305,672 | -0.03(-0.15%) |
Feb 22, 2008 | 21.20 | 21.23 | 20.86 | 21.09 | 254,547 | +0.27(+1.29%) |
Feb 21, 2008 | 21.13 | 21.20 | 20.76 | 20.82 | 599,860 | -0.36(-1.71%) |
Feb 20, 2008 | 20.85 | 21.19 | 20.85 | 21.18 | 448,688 | +0.66(+3.21%) |
Feb 19, 2008 | 20.58 | 20.76 | 20.50 | 20.52 | 169,805 | -0.07(-0.35%) |
Feb 18, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 250,818 | +0.64(+3.23%) |
Feb 14, 2008 | 20.01 | 20.35 | 19.85 | 19.95 | 633,136 | -0.49(-2.42%) |
Feb 13, 2008 | 20.17 | 20.52 | 20.15 | 20.44 | 168,289 | +0.31(+1.56%) |
Feb 12, 2008 | 20.20 | 20.38 | 20.05 | 20.13 | 168,537 | +0.23(+1.15%) |
Feb 11, 2008 | 19.88 | 19.93 | 19.68 | 19.90 | 190,164 | +0.16(+0.82%) |
Feb 08, 2008 | 19.38 | 19.78 | 19.34 | 19.74 | 240,875 | +0.27(+1.40%) |
Feb 07, 2008 | 19.41 | 19.49 | 19.24 | 19.47 | 415,876 | -0.33(-1.65%) |
Feb 06, 2008 | 19.97 | 19.99 | 19.71 | 19.79 | 317,935 | -0.38(-1.88%) |
Feb 05, 2008 | 20.35 | 20.38 | 20.11 | 20.17 | 325,467 | -0.70(-3.34%) |
Feb 04, 2008 | 20.80 | 20.92 | 20.61 | 20.87 | 364,917 | +0.06(+0.29%) |